Avation (AVAP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avation

Date Open High Low Close* Volume
22/12/2021 88.50p 90.00p 87.00p 87.00p 39446
21/12/2021 87.00p 90.00p 85.00p 87.00p 116481
20/12/2021 86.00p 89.00p 85.00p 86.00p 64394
17/12/2021 87.00p 87.00p 85.00p 86.00p 31627
16/12/2021 87.00p 87.00p 86.00p 87.00p 5680
15/12/2021 88.50p 88.50p 86.00p 87.00p 51116
14/12/2021 88.50p 89.00p 87.00p 89.00p 37642
13/12/2021 90.50p 90.50p 88.00p 89.00p 20246
10/12/2021 91.50p 91.50p 90.00p 90.50p 14838
09/12/2021 91.50p 91.75p 89.20p 91.50p 19770
08/12/2021 89.50p 93.00p 87.67p 91.50p 99562
07/12/2021 90.00p 91.00p 89.00p 89.50p 11102
06/12/2021 87.00p 91.00p 87.00p 90.00p 64692
03/12/2021 89.00p 89.00p 86.20p 87.00p 57571
02/12/2021 89.00p 90.00p 88.24p 89.00p 48067
01/12/2021 90.50p 91.00p 88.30p 89.00p 96358
30/11/2021 91.50p 91.50p 89.20p 90.50p 171050
29/11/2021 91.50p 91.50p 90.00p 91.50p 7808
26/11/2021 95.00p 96.20p 90.33p 92.00p 147789
25/11/2021 95.50p 97.00p 94.00p 95.50p 20206
24/11/2021 95.50p 96.00p 94.60p 95.50p 11210
23/11/2021 98.00p 99.00p 95.00p 99.00p 41247
22/11/2021 99.50p 99.80p 96.00p 98.00p 37923
19/11/2021 102.50p 109.00p 97.00p 99.50p 65969
18/11/2021 106.50p 106.50p 102.00p 103.50p 11052
17/11/2021 110.00p 110.50p 105.00p 106.50p 62250
16/11/2021 108.50p 112.20p 108.50p 110.00p 44743
15/11/2021 108.50p 109.00p 107.20p 108.50p 8252
12/11/2021 108.50p 108.50p 107.20p 108.50p 7588
11/11/2021 108.50p 109.85p 107.00p 108.50p 54952
10/11/2021 108.00p 109.00p 107.00p 108.50p 44390
09/11/2021 110.00p 110.00p 107.00p 108.00p 150718
08/11/2021 108.00p 113.00p 106.00p 110.00p 288112
05/11/2021 102.50p 108.00p 100.10p 108.00p 73189
04/11/2021 100.00p 102.50p 99.30p 102.50p 64026
03/11/2021 100.00p 101.50p 99.00p 100.00p 28033
02/11/2021 97.50p 101.55p 96.55p 100.00p 52529
01/11/2021 100.00p 102.00p 95.00p 95.00p 128645
29/10/2021 108.00p 108.00p 98.00p 100.00p 139953
28/10/2021 108.00p 109.96p 107.25p 108.00p 10812
27/10/2021 109.00p 109.96p 106.20p 108.00p 67131
26/10/2021 110.50p 112.00p 108.00p 108.00p 49931
25/10/2021 107.00p 112.90p 105.00p 111.00p 132479
22/10/2021 104.50p 108.40p 102.25p 107.00p 66294
21/10/2021 102.00p 105.74p 100.00p 104.00p 420849
20/10/2021 101.00p 102.00p 100.00p 102.00p 367873
19/10/2021 102.50p 107.50p 100.00p 101.00p 304437
18/10/2021 101.50p 101.70p 100.10p 101.00p 19344
15/10/2021 101.50p 102.00p 101.00p 101.50p 33171
14/10/2021 101.00p 103.95p 100.13p 101.50p 612434
13/10/2021 100.00p 102.00p 98.00p 101.00p 409358
12/10/2021 100.00p 101.78p 98.70p 100.00p 218682
11/10/2021 100.00p 101.78p 98.60p 100.00p 15152
08/10/2021 99.80p 102.00p 97.73p 100.00p 118748
07/10/2021 100.00p 100.50p 97.73p 99.80p 576548
06/10/2021 103.50p 103.50p 97.73p 100.00p 57723
05/10/2021 106.00p 106.95p 102.00p 103.50p 43601
04/10/2021 107.50p 109.95p 104.30p 106.00p 84018
01/10/2021 107.50p 109.95p 104.30p 109.00p 144408
30/09/2021 107.50p 109.95p 105.10p 109.00p 110849
29/09/2021 107.50p 110.00p 105.00p 107.50p 40645
28/09/2021 107.50p 109.00p 105.90p 106.00p 32919
27/09/2021 107.50p 109.00p 105.80p 107.50p 17875
24/09/2021 107.50p 109.00p 105.70p 107.50p 7272
23/09/2021 107.50p 110.00p 105.55p 107.50p 84532
22/09/2021 107.50p 109.90p 105.00p 107.50p 28498
21/09/2021 107.50p 108.00p 105.00p 107.50p 10451
20/09/2021 107.50p 109.75p 105.10p 107.50p 118406
17/09/2021 107.50p 107.50p 106.00p 107.50p 14529
16/09/2021 107.50p 108.70p 105.25p 107.50p 13538
15/09/2021 108.00p 108.70p 105.50p 107.50p 94019
14/09/2021 108.00p 108.70p 106.00p 108.00p 15840
13/09/2021 108.00p 109.95p 106.20p 108.00p 23448
10/09/2021 108.00p 109.00p 106.20p 108.00p 11520
09/09/2021 108.50p 110.00p 107.00p 110.00p 49936
08/09/2021 108.00p 110.37p 106.32p 108.50p 62782
07/09/2021 107.50p 112.00p 105.06p 108.50p 239482
06/09/2021 103.00p 107.00p 102.00p 107.00p 55937
03/09/2021 100.50p 104.95p 100.00p 103.00p 30531
02/09/2021 99.00p 100.50p 99.00p 100.50p 18793
01/09/2021 95.50p 100.00p 94.10p 99.00p 57946
31/08/2021 94.50p 97.00p 93.33p 95.50p 23828
30/08/2021 94.00p 94.95p 93.00p 94.00p 43261
27/08/2021 94.00p 94.95p 93.00p 94.00p 43261
26/08/2021 94.00p 95.95p 94.00p 94.00p 27697
25/08/2021 91.50p 95.00p 91.50p 94.00p 94669
24/08/2021 90.00p 91.80p 88.70p 91.00p 20588
23/08/2021 90.00p 91.85p 88.70p 90.00p 119395
20/08/2021 89.00p 92.00p 88.70p 90.00p 80502
19/08/2021 89.00p 90.75p 87.55p 89.00p 139789
18/08/2021 87.50p 91.00p 86.33p 89.00p 67371
17/08/2021 87.50p 90.00p 85.55p 87.50p 13806
16/08/2021 87.50p 90.00p 85.10p 87.50p 18463
13/08/2021 87.50p 87.75p 85.10p 87.00p 19953
12/08/2021 87.50p 88.80p 85.00p 85.00p 33767
11/08/2021 87.00p 88.96p 85.30p 87.50p 15385
10/08/2021 86.50p 88.80p 84.80p 87.00p 18803
09/08/2021 86.00p 89.00p 83.00p 86.50p 121876
06/08/2021 86.00p 88.00p 84.00p 84.00p 18002
05/08/2021 86.00p 87.64p 84.13p 86.00p 10154
04/08/2021 86.00p 86.42p 84.13p 86.00p 21119
03/08/2021 87.50p 88.00p 84.10p 86.00p 76455
02/08/2021 87.00p 89.00p 86.22p 87.50p 4923
30/07/2021 87.00p 87.80p 86.00p 87.00p 18616
29/07/2021 87.00p 88.00p 86.00p 87.00p 24878
28/07/2021 86.00p 88.00p 84.00p 88.00p 100188
27/07/2021 88.50p 88.50p 84.00p 86.00p 191595
26/07/2021 91.50p 93.00p 88.25p 91.00p 30762
23/07/2021 91.50p 92.75p 88.00p 91.50p 70052
22/07/2021 91.50p 91.50p 90.00p 90.00p 8391
21/07/2021 91.50p 91.50p 88.50p 91.50p 34576
20/07/2021 91.50p 91.50p 90.02p 91.50p 10699
19/07/2021 91.50p 91.60p 90.00p 90.00p 33243
16/07/2021 91.50p 91.95p 90.00p 91.50p 85009
15/07/2021 92.50p 92.70p 89.75p 91.50p 72916
14/07/2021 91.50p 92.67p 90.10p 92.50p 77860
13/07/2021 89.00p 92.10p 88.10p 90.00p 469121
12/07/2021 91.00p 96.00p 88.00p 89.00p 49649
09/07/2021 91.50p 92.00p 90.10p 91.00p 79042
08/07/2021 93.50p 93.50p 90.00p 91.50p 31303
07/07/2021 93.00p 94.00p 92.00p 93.00p 25203
06/07/2021 93.00p 93.50p 92.20p 93.00p 20437
05/07/2021 93.50p 94.25p 91.69p 93.00p 29546
02/07/2021 93.50p 95.00p 92.20p 93.00p 6857
01/07/2021 95.00p 96.00p 92.00p 95.00p 48410
30/06/2021 95.50p 96.80p 94.00p 95.00p 16438
29/06/2021 95.50p 97.00p 93.00p 95.50p 99056
28/06/2021 98.50p 98.50p 94.00p 96.80p 63934
25/06/2021 98.50p 98.50p 96.80p 98.50p 33691
24/06/2021 98.50p 98.50p 97.00p 98.50p 55075
23/06/2021 98.50p 100.00p 97.00p 98.50p 16119
22/06/2021 99.75p 100.00p 97.00p 99.00p 25364
21/06/2021 99.50p 101.00p 96.80p 99.50p 51916
18/06/2021 99.50p 100.75p 97.00p 97.00p 54079
17/06/2021 100.40p 102.00p 97.00p 99.50p 58265
16/06/2021 101.50p 103.00p 98.00p 100.40p 75419
15/06/2021 106.50p 107.00p 98.00p 103.00p 66888
14/06/2021 107.00p 108.20p 101.00p 103.00p 27692
11/06/2021 107.00p 108.50p 103.00p 107.00p 46878
10/06/2021 107.50p 108.50p 103.20p 107.00p 7191
09/06/2021 109.00p 110.00p 103.40p 107.00p 37902
08/06/2021 110.50p 110.50p 106.00p 109.00p 13052
07/06/2021 110.50p 110.50p 106.10p 110.50p 31558
04/06/2021 109.00p 115.00p 106.00p 115.00p 44186
03/06/2021 109.00p 109.34p 106.00p 109.00p 9054
02/06/2021 108.50p 112.00p 106.00p 112.00p 29787
01/06/2021 107.50p 108.95p 105.10p 108.50p 14751
31/05/2021 107.50p 108.34p 105.25p 107.50p 14116
28/05/2021 107.50p 108.34p 105.25p 107.50p 14116
27/05/2021 108.50p 109.00p 107.00p 107.50p 24360
26/05/2021 108.50p 109.00p 107.50p 108.50p 39336
25/05/2021 108.50p 109.00p 107.00p 108.50p 38628
24/05/2021 108.50p 109.00p 107.00p 108.50p 35838
21/05/2021 108.50p 109.22p 107.00p 108.50p 26707
20/05/2021 107.50p 109.33p 106.00p 108.50p 3219
19/05/2021 108.00p 109.12p 104.55p 107.50p 24793
18/05/2021 108.50p 110.00p 106.00p 108.00p 23521
17/05/2021 109.00p 109.30p 107.75p 108.50p 19409
14/05/2021 109.00p 110.00p 108.00p 109.00p 102558
13/05/2021 109.00p 110.00p 108.00p 109.00p 55562
12/05/2021 107.00p 109.00p 106.00p 109.00p 106279
11/05/2021 106.50p 110.00p 105.15p 107.00p 80080
10/05/2021 107.00p 108.00p 105.83p 106.50p 55173
07/05/2021 107.50p 107.88p 106.00p 107.00p 72627
06/05/2021 107.00p 109.00p 106.00p 107.50p 102366
05/05/2021 106.50p 109.00p 105.50p 108.00p 208003
04/05/2021 109.50p 109.50p 105.00p 105.00p 41755
03/05/2021 109.00p 109.94p 106.00p 109.50p 25065
30/04/2021 109.00p 109.94p 106.00p 109.50p 25065
29/04/2021 109.50p 110.00p 106.00p 109.00p 22037
28/04/2021 109.50p 109.50p 106.00p 109.50p 46288
27/04/2021 107.00p 109.50p 105.50p 109.50p 64803
26/04/2021 106.00p 110.00p 105.00p 107.00p 44043
23/04/2021 109.50p 109.50p 104.05p 106.00p 139538
22/04/2021 109.50p 110.00p 105.00p 109.50p 48075
21/04/2021 110.50p 110.50p 107.00p 109.50p 31246
20/04/2021 110.50p 110.50p 107.00p 110.50p 34996
19/04/2021 111.50p 111.50p 107.00p 110.50p 57151
16/04/2021 111.50p 111.50p 107.00p 110.00p 95959
15/04/2021 111.50p 111.50p 108.05p 111.50p 41523
14/04/2021 110.00p 114.00p 109.00p 111.50p 55079
13/04/2021 114.00p 116.88p 110.00p 110.00p 45068
12/04/2021 104.00p 118.25p 102.82p 116.00p 157304
09/04/2021 100.50p 106.10p 100.50p 101.00p 80259
08/04/2021 102.50p 102.99p 98.25p 100.50p 68231
07/04/2021 100.50p 103.00p 98.20p 103.00p 124992
06/04/2021 100.50p 102.75p 98.20p 100.00p 148855
05/04/2021 98.00p 101.00p 96.20p 98.00p 83706
02/04/2021 98.00p 101.00p 96.20p 98.00p 83706
01/04/2021 98.00p 101.00p 96.20p 98.00p 99916
31/03/2021 100.00p 101.00p 97.00p 101.00p 68127
30/03/2021 101.00p 103.00p 98.10p 100.00p 95148
29/03/2021 101.00p 103.00p 98.80p 98.80p 73095
26/03/2021 100.50p 102.00p 98.10p 101.00p 78923
25/03/2021 99.00p 103.00p 97.21p 103.00p 134581
24/03/2021 107.50p 108.00p 98.00p 99.00p 115738
23/03/2021 109.00p 109.00p 105.00p 107.50p 71650
22/03/2021 109.50p 111.80p 107.00p 111.00p 119823
19/03/2021 110.50p 110.50p 107.20p 108.50p 88957
18/03/2021 112.50p 115.00p 108.05p 111.00p 66935

*Close Price adjusted for both dividends and splits